Mesa Air Group Inc (MESA) Historical Stock Data
1.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MESA is down -0.33% a day on average. There have been 14 days where Mesa Air Group Inc closed green and 16 days where MESA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.35 | 1.47 | 265.14K |
| 2025-11-21 | 1.50 | 1.39 | ↓$0.11 (-7.33%) | 1.31 | 1.51 | 503.30K |
| 2025-11-20 | 1.56 | 1.51 | ↓$0.05 (-3.21%) | 1.50 | 1.61 | 129.53K |
| 2025-11-19 | 1.63 | 1.57 | ↓$0.06 (-3.68%) | 1.53 | 1.64 | 130.91K |
| 2025-11-18 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.59 | 1.66 | 190.05K |
| 2025-11-17 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.61 | 1.69 | 214.51K |
| 2025-11-14 | 1.54 | 1.60 | ↑$0.06 (3.90%) | 1.51 | 1.62 | 266.20K |
| 2025-11-13 | 1.68 | 1.55 | ↓$0.13 (-7.74%) | 1.41 | 1.68 | 260.10K |
| 2025-11-12 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.63 | 1.71 | 139.69K |
| 2025-11-11 | 1.58 | 1.69 | ↑$0.11 (6.96%) | 1.56 | 1.72 | 230.94K |
| 2025-11-10 | 1.44 | 1.58 | ↑$0.14 (9.72%) | 1.44 | 1.65 | 547.91K |
| 2025-11-07 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.36 | 1.46 | 137.01K |
| 2025-11-06 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.37 | 1.46 | 92.34K |
| 2025-11-05 | 1.34 | 1.40 | ↑$0.06 (4.48%) | 1.32 | 1.40 | 84.37K |
| 2025-11-04 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.27 | 1.32 | 194.81K |
| 2025-11-03 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.26 | 1.45 | 293.65K |
| 2025-10-31 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.32 | 1.40 | 122.79K |
| 2025-10-30 | 1.35 | 1.34 | ↓$0.02 (-1.11%) | 1.32 | 1.36 | 68.05K |
| 2025-10-29 | 1.43 | 1.36 | ↓$0.07 (-4.90%) | 1.36 | 1.43 | 205.31K |
| 2025-10-28 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.42 | 1.48 | 84.76K |
| 2025-10-27 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.42 | 1.47 | 52.59K |
| 2025-10-24 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.43 | 1.49 | 90.95K |
| 2025-10-23 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.42 | 1.47 | 124.81K |
| 2025-10-22 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.42 | 1.48 | 107.12K |
| 2025-10-21 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.44 | 1.47 | 195.02K |
| 2025-10-20 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.41 | 1.44 | 80K |
| 2025-10-17 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.38 | 1.41 | 66.40K |
| 2025-10-16 | 1.49 | 1.42 | ↓$0.07 (-4.70%) | 1.40 | 1.49 | 123.69K |
| 2025-10-15 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.43 | 1.49 | 120.27K |
| 2025-10-14 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.39 | 1.49 | 184.63K |
Create an account or log in to view more rows.
$MESA wtf is that dump
$MESA has just been halted from trading.
$MESA i hate money so im buying
$MESA Pamp it higher...
$MESA Good night bears!
$MESA LOL
$MESA Not another do nothing day
$MESA low volume
expect flat or negative close
$MESA hot damn <3
$MESA used to this fuckery!! Not leaving no chance !